Indicators

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	18.71	19.11	18.96	19.00	2,885,176	+0.25(+1.31%)
Mar 27, 2024	18.08	18.75	18.08	18.75	2,903,500	+0.72(+3.97%)
Mar 26, 2024	18.35	18.38	17.97	18.03	1,755,206	-0.18(-0.97%)
Mar 25, 2024	17.99	18.31	17.99	18.21	1,518,253	+0.27(+1.48%)
Mar 22, 2024	18.31	18.43	17.83	17.95	2,256,130	-0.39(-2.14%)
Mar 21, 2024	18.51	18.85	18.30	18.34	2,569,813	-0.12(-0.64%)
Mar 20, 2024	17.51	18.64	17.43	18.46	2,832,821	+0.85(+4.85%)
Mar 19, 2024	17.56	17.80	17.52	17.60	4,711,786	-0.08(-0.44%)
Mar 18, 2024	17.98	17.99	17.63	17.68	3,777,109	-0.21(-1.15%)
Mar 15, 2024	18.05	18.41	17.88	17.89	16,817,502	-0.24(-1.30%)
Mar 14, 2024	18.80	18.84	18.01	18.12	3,712,919	-0.79(-4.15%)
Mar 13, 2024	18.72	19.23	18.72	18.91	3,251,435	-0.01(-0.05%)
Mar 12, 2024	19.16	19.23	18.82	18.92	2,715,378	-0.26(-1.33%)
Mar 11, 2024	19.12	19.33	19.02	19.17	2,102,733	+0.02(+0.10%)
Mar 08, 2024	19.47	19.50	19.06	19.15	2,429,670	-0.05(-0.26%)
Mar 07, 2024	19.44	19.55	19.08	19.20	2,589,436	+0.07(+0.36%)
Mar 06, 2024	18.44	19.30	18.29	19.13	4,827,585	+0.60(+3.23%)
Mar 05, 2024	18.01	18.56	17.77	18.53	4,801,925	+0.79(+4.43%)
Mar 04, 2024	17.57	18.26	17.57	17.75	4,582,586	+0.21(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.